Dark

ABNB20261218C230
ABNB Dec 18 2026 230.00 Call (ABNB261218C00230000)
option OPRA

EOD

Jul 22, 2026

0.2900-42.000%(-0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3000	0.3000	0.2900	0.2900	-42.000%	5	369	0.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-58.333%	5	365	-42.000%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+9.091%	3	370	-75.833%
2026-04-15	1.0600	1.1000	1.0600	1.1000	-2.655%	2	370	-73.636%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+2.727%	5	369	-74.336%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+8.911%	1	374	-73.636%
2026-01-20	1.0000	1.0100	1.0000	1.0100	-29.861%	6	373	-71.287%
2026-01-05	1.3700	1.4400	1.2900	1.4400	+44.000%	8	376	-79.861%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-37.500%	1	376	-71.000%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-20.000%	1	376	-81.875%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	377	-85.500%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+21.951%	1	376	-85.500%
2025-10-16	2.0700	2.0700	1.6400	1.6400	+13.889%	86	376	-82.317%
2025-10-13	1.3600	1.4400	1.0500	1.4400	-4.636%	95	381	-79.861%
2025-10-08	1.5100	1.5100	1.5100	1.5100	-12.209%	5	381	-80.795%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-2.825%	1	384	-83.140%
2025-10-06	1.7700	1.7700	1.7700	1.7700	+14.935%	5	384	-83.616%
2025-10-02	1.5000	1.5400	1.5000	1.5400	0.000%	37	379	-81.169%
2025-10-01	1.5200	1.5400	1.4100	1.5400	+4.054%	56	379	-81.169%
2025-09-30	1.5400	1.5500	1.4400	1.4800	-13.953%	114	408	-80.405%
2025-09-29	1.6600	1.7200	1.6200	1.7200	+5.521%	340	504	-83.140%
2025-09-26	1.5100	1.6300	1.5100	1.6300	+1.242%	6	299	-82.209%
2025-09-18	1.4100	1.6300	1.4100	1.6100	+3.205%	102	297	-81.988%
2025-09-17	1.5000	1.5600	1.5000	1.5600	+11.429%	2	294	-81.410%
2025-09-12	1.4000	1.4000	1.4000	1.4000	+7.692%	44	294	-79.286%
2025-09-10	1.4000	1.4700	1.3000	1.3000	-17.197%	90	338	-77.692%
2025-09-09	1.5100	1.5700	1.5100	1.5700	+8.276%	53	418	-81.529%
2025-09-08	1.5700	2.0700	1.4500	1.4500	+11.538%	66	452	-80.000%
2025-09-05	1.6000	1.6000	0.9400	1.3000	-17.722%	138	453	-77.692%
2025-08-13	1.4800	1.7300	1.4300	1.5800	+8.966%	520	453	-81.646%
2025-08-12	1.3900	1.4500	1.3900	1.4500	+9.848%	2	743	-80.000%
2025-08-08	1.4300	1.4400	1.3200	1.3200	-2.941%	236	743	-78.030%
2025-08-07	1.5700	1.7100	1.3600	1.3600	-47.692%	883	979	-78.676%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-24.638%	1	293	-88.846%
2025-07-31	3.3000	3.4500	3.3000	3.4500	-0.576%	2	294	-91.594%
2025-07-30	3.4700	3.4700	3.4700	3.4700	-27.708%	1	294	-91.643%
2025-07-28	4.8000	4.8000	4.8000	4.8000	+4.348%	9	295	-93.958%
2025-07-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	295	-93.696%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+2.381%	39	295	-93.256%
2025-07-22	4.2000	4.2000	4.2000	4.2000	0.000%	2	295	-93.095%
2025-07-21	4.2100	4.2100	4.2000	4.2000	-7.080%	2	296	-93.095%
2025-07-18	4.3500	4.5200	4.3500	4.5200	+8.134%	2	297	-93.584%
2025-07-17	4.1200	4.1800	4.1200	4.1800	+4.500%	2	298	-93.062%
2025-07-16	3.8600	4.0000	3.8600	4.0000	-4.988%	3	299	-92.750%
2025-07-15	4.0500	4.2100	4.0500	4.2100	-3.881%	2	301	-93.112%
2025-07-10	6.0900	6.0900	4.3800	4.3800	-0.905%	160	301	-93.379%
2025-07-09	4.3000	4.4200	4.3000	4.4200	-2.643%	2	301	-93.439%
2025-07-08	4.4600	4.5400	4.4600	4.5400	+2.948%	2	301	-93.612%
2025-07-01	4.4000	4.5000	4.3900	4.4100	+4.255%	4	301	-93.424%
2025-06-30	4.1700	4.2300	4.1300	4.2300	+4.703%	128	302	-93.144%
2025-06-27	3.9800	4.3000	3.9800	4.0400	+12.849%	30	174	-92.822%
2025-06-25	3.4300	3.5800	3.4300	3.5800	-10.500%	2	144	-91.899%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-33.333%	2	144	-92.750%
2025-06-11	5.5800	6.0000	5.5800	6.0000	+37.931%	2	145	-95.167%
2025-06-02	4.1000	4.3500	4.1000	4.3500	-1.136%	3	145	-93.333%
2025-05-22	4.2000	4.4000	4.2000	4.4000	-21.708%	2	144	-93.409%
2025-05-13	5.3500	5.6200	5.3500	5.6200	+45.974%	4	144	-94.840%
2025-04-30	3.6500	3.8500	3.6500	3.8500	-8.333%	2	144	-92.468%
2025-04-24	4.2000	4.2000	4.2000	4.2000	+1.205%	1	144	-93.095%
2025-04-23	4.1000	4.1500	4.1000	4.1500	+22.059%	2	143	-93.012%
2025-04-22	3.1500	3.4000	3.1500	3.4000	+18.881%	4	143	-91.471%
2025-04-21	2.8000	2.8600	2.8000	2.8600	-5.921%	2	143	-89.860%
2025-04-16	2.9600	3.0400	2.9600	3.0400	-4.702%	2	143	-90.461%
2025-04-15	3.1900	3.1900	3.1900	3.1900	-6.176%	1	143	-90.909%
2025-04-14	3.3000	3.4200	3.2000	3.4000	+3.030%	6	143	-91.471%
2025-04-11	3.1700	3.3000	3.1700	3.3000	+1.538%	4	143	-91.212%
2025-04-10	3.1900	3.2500	3.1900	3.2500	+22.180%	2	143	-91.077%
2025-04-09	2.6100	2.6600	2.6100	2.6600	-16.088%	2	143	-89.098%
2025-04-08	3.0600	3.1700	3.0600	3.1700	+17.407%	2	143	-90.852%
2025-04-04	2.8700	2.9600	2.7000	2.7000	-16.923%	8	143	-89.259%
2025-04-03	3.2100	3.2500	3.2100	3.2500	-29.348%	2	144	-91.077%
2025-04-02	4.6000	4.6000	4.6000	4.6000	+17.048%	1	144	-93.696%
2025-04-01	3.7000	3.9300	3.7000	3.9300	+3.968%	3	143	-92.621%
2025-03-31	3.6900	3.7800	3.6900	3.7800	-27.308%	4	142	-92.328%
2025-03-12	5.2000	5.2000	5.2000	5.2000	-6.306%	2	142	-94.423%
2025-03-11	5.7000	5.7000	5.5000	5.5500	-0.359%	92	142	-94.775%
2025-01-28	5.5700	5.5700	5.5700	5.5700	-18.448%	1	50	-94.794%
2025-01-21	6.8300	6.8300	6.8300	6.8300	-0.292%	1	50	-95.754%
2024-12-30	6.8500	6.8500	6.8500	6.8500	+38.384%	10	49	-95.766%
2024-08-26	4.9500	4.9500	4.9500	4.9500	+4.211%	1	41	-94.141%
2024-08-14	4.7500	4.7500	4.7500	4.7500	-5.000%	1	41	-93.895%
2024-08-07	5.0000	5.0000	5.0000	5.0000	-46.237%	3	41	-94.200%
2024-08-06	9.3000	9.3000	9.3000	9.3000	+5.682%	1	42	-96.882%
2024-08-02	8.8000	8.8000	8.8000	8.8000	-26.050%	2	41	-96.705%
2024-07-29	11.9000	11.9000	11.9000	11.9000	-0.833%	1	41	-97.563%
2024-07-25	12.0000	12.0000	12.0000	12.0000	-27.273%	2	40	-97.583%
2024-07-08	16.5000	16.5000	16.5000	16.5000	+5.096%	1	42	-98.242%
2024-06-24	15.7000	15.7000	15.7000	15.7000	-4.268%	22	41	-98.153%
2024-06-04	16.5500	16.5500	16.3000	16.4000	-13.684%	36	26	-98.232%
2024-05-09	19.0000	19.0000	19.0000	19.0000	-27.203%	5	15	-98.474%
2024-05-03	26.1000	26.1000	26.1000	26.1000	+6.792%	10	20	-98.889%
2024-05-02	24.3000	24.7200	24.3000	24.4400	-4.717%	7	15	-98.813%
2024-04-23	25.6500	25.6500	25.6500	25.6500	-2.841%	5	17	-98.869%
2024-04-02	26.4000	26.4000	26.4000	26.4000	-10.508%	1	12	-98.902%
2024-03-28	29.5000	29.5000	29.5000	29.5000	-0.506%	2	14	-99.017%
2024-03-27	29.6500	29.6500	29.6500	29.6500	-1.495%	1	14	-99.022%
2024-03-13	30.1000	30.1000	30.1000	30.1000	+7.500%	4	14	-99.037%
2024-03-07	28.0000	28.0000	28.0000	28.0000	-2.166%	2	0	-98.964%
2024-03-06	26.7500	28.6200	26.7500	28.6200	+13.571%	14	0	-98.987%
2024-03-05	25.2000	25.2000	25.2000	25.2000	-1.946%	4	0	-98.849%
2024-03-04	25.7000	25.7000	25.7000	25.7000	-1.154%	4	0	-98.872%
2024-03-01	25.7500	26.1000	25.7500	26.0000	0.000%	12	0	-98.885%